ギフトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,795 | 2,907 | 2,783 | 2,894 | +70 | +2.5% | 339,000 |
| 2025/04/03 | 2,705 | 2,824 | 2,705 | 2,824 | +69 | +2.5% | 225,400 |
| 2025/04/02 | 2,825 | 2,840 | 2,745 | 2,755 | -25 | -0.9% | 215,200 |
| 2025/04/01 | 2,923 | 2,930 | 2,780 | 2,780 | -131 | -4.5% | 344,500 |
| 2025/03/31 | 2,999 | 3,045 | 2,890 | 2,911 | -94 | -3.1% | 337,600 |
| 2025/03/28 | 3,060 | 3,110 | 2,983 | 3,005 | -55 | -1.8% | 379,500 |
| 2025/03/27 | 3,035 | 3,085 | 2,971 | 3,060 | +80 | +2.7% | 507,600 |
| 2025/03/26 | 2,882 | 2,980 | 2,876 | 2,980 | +107 | +3.7% | 419,900 |
| 2025/03/25 | 2,889 | 2,927 | 2,855 | 2,873 | -9 | -0.3% | 331,700 |
| 2025/03/24 | 2,864 | 2,890 | 2,808 | 2,882 | +30 | +1.1% | 347,300 |
| 2025/03/21 | 2,876 | 2,913 | 2,836 | 2,852 | -23 | -0.8% | 851,900 |
| 2025/03/19 | 2,952 | 2,989 | 2,850 | 2,875 | -120 | -4% | 1,227,700 |
| 2025/03/18 | 3,275 | 3,275 | 2,995 | 2,995 | -700 | -18.9% | 1,251,000 |
| 2025/03/17 | 3,660 | 3,755 | 3,640 | 3,695 | -20 | -0.5% | 132,800 |
| 2025/03/14 | 3,560 | 3,745 | 3,545 | 3,715 | +95 | +2.6% | 89,700 |
| 2025/03/13 | 3,625 | 3,685 | 3,575 | 3,620 | -65 | -1.8% | 75,800 |
| 2025/03/12 | 3,670 | 3,745 | 3,655 | 3,685 | +45 | +1.2% | 78,800 |
| 2025/03/11 | 3,605 | 3,645 | 3,575 | 3,640 | +5 | +0.1% | 73,100 |
| 2025/03/10 | 3,685 | 3,705 | 3,635 | 3,635 | -5 | -0.1% | 62,300 |
| 2025/03/07 | 3,700 | 3,700 | 3,565 | 3,640 | -80 | -2.2% | 72,200 |
| 2025/03/06 | 3,670 | 3,720 | 3,660 | 3,720 | +45 | +1.2% | 36,000 |
| 2025/03/05 | 3,690 | 3,725 | 3,650 | 3,675 | +25 | +0.7% | 41,700 |
| 2025/03/04 | 3,630 | 3,670 | 3,550 | 3,650 | +20 | +0.6% | 55,100 |
| 2025/03/03 | 3,740 | 3,745 | 3,590 | 3,630 | +30 | +0.8% | 93,200 |
| 2025/02/28 | 3,620 | 3,640 | 3,560 | 3,600 | -35 | -1% | 60,900 |
| 2025/02/27 | 3,510 | 3,635 | 3,510 | 3,635 | +130 | +3.7% | 70,700 |
| 2025/02/26 | 3,570 | 3,625 | 3,470 | 3,505 | -65 | -1.8% | 79,100 |
| 2025/02/25 | 3,685 | 3,685 | 3,570 | 3,570 | -180 | -4.8% | 82,100 |
| 2025/02/21 | 3,715 | 3,760 | 3,690 | 3,750 | ±0 | ±0% | 36,500 |
| 2025/02/20 | 3,835 | 3,835 | 3,680 | 3,750 | -95 | -2.5% | 84,900 |
| 2025/02/19 | 3,890 | 3,905 | 3,795 | 3,845 | -45 | -1.2% | 67,600 |
| 2025/02/18 | 4,015 | 4,030 | 3,890 | 3,890 | -110 | -2.8% | 70,100 |
| 2025/02/17 | 3,870 | 4,060 | 3,870 | 4,000 | +175 | +4.6% | 147,800 |
| 2025/02/14 | 3,695 | 3,835 | 3,695 | 3,825 | +170 | +4.7% | 101,500 |
| 2025/02/13 | 3,705 | 3,725 | 3,635 | 3,655 | -55 | -1.5% | 42,900 |
| 2025/02/12 | 3,730 | 3,730 | 3,650 | 3,710 | -10 | -0.3% | 47,800 |
| 2025/02/10 | 3,680 | 3,740 | 3,680 | 3,720 | +50 | +1.4% | 71,000 |
| 2025/02/07 | 3,480 | 3,680 | 3,480 | 3,670 | +205 | +5.9% | 133,000 |
| 2025/02/06 | 3,430 | 3,480 | 3,430 | 3,465 | +55 | +1.6% | 38,500 |
| 2025/02/05 | 3,360 | 3,445 | 3,355 | 3,410 | +65 | +1.9% | 74,400 |
| 2025/02/04 | 3,340 | 3,370 | 3,325 | 3,345 | +55 | +1.7% | 40,300 |
| 2025/02/03 | 3,235 | 3,325 | 3,220 | 3,290 | -15 | -0.5% | 61,500 |
| 2025/01/31 | 3,330 | 3,365 | 3,290 | 3,305 | +15 | +0.5% | 60,700 |
| 2025/01/30 | 3,230 | 3,290 | 3,200 | 3,290 | +35 | +1.1% | 58,300 |
| 2025/01/29 | 3,215 | 3,330 | 3,180 | 3,255 | +30 | +0.9% | 77,900 |
| 2025/01/28 | 3,225 | 3,245 | 3,185 | 3,225 | ±0 | ±0% | 45,400 |
| 2025/01/27 | 3,275 | 3,300 | 3,180 | 3,225 | -45 | -1.4% | 96,000 |
| 2025/01/24 | 3,260 | 3,315 | 3,260 | 3,270 | +10 | +0.3% | 41,500 |
| 2025/01/23 | 3,295 | 3,295 | 3,215 | 3,260 | -40 | -1.2% | 63,900 |
| 2025/01/22 | 3,330 | 3,350 | 3,265 | 3,300 | -60 | -1.8% | 44,300 |
1～
50
件表示中 / 1574件
類似銘柄と比較する
現在ご覧いただいている「ギフトＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ギフトＨＤ | 289,400円 | +26.4% | +21.8% | 0.76% | 26.30倍 | 6.91倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| フジオフドＧ | 113,500円 | +2.4% | +17.2% | 0.26% | 89.51倍 | 6.78倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ＪＭＨＤ | 227,200円 | +4.5% | +7.3% | 1.94% | 9.34倍 | 1.38倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| リンガハット | 221,900円 | +6.9% | +16.6% | 0.45% | 71.88倍 | 4.39倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＶＴＨＤ | 46,800円 | +5.9% | +6.5% | 5.13% | 8.09倍 | 0.79倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
